LendingTree Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	16.580	16.580	16.130	16.130	16.130	21
2023-11-20	16.340	16.910	16.340	16.830	16.830	26
2023-11-17	15.270	16.120	15.270	16.000	16.000	5
2023-11-16	16.115	16.500	15.170	15.170	15.170	235
2023-11-15	15.850	16.900	15.850	16.690	16.690	257
2023-11-14	15.508	16.310	15.000	16.080	16.080	401
2023-11-13	14.440	14.680	14.210	14.680	14.680	3
2023-11-10	14.270	14.520	14.270	14.520	14.520	5
2023-11-09	15.240	15.240	15.240	15.240	15.240	1
2023-11-08	15.180	15.180	15.015	15.015	15.015	250
2023-11-07	15.330	15.680	15.110	15.110	15.110	160
2023-11-06	15.580	16.240	15.450	15.550	15.550	51
2023-11-03	16.250	17.070	15.850	16.370	16.370	94
2023-11-02	15.600	15.810	14.770	15.720	15.720	252
2023-11-01	13.080	15.100	12.870	14.870	14.870	844
2023-10-31	11.070	13.610	10.762	13.460	13.460	2,340
2023-10-30	10.700	11.220	10.700	11.030	11.030	361
2023-10-27	10.650	10.860	10.650	10.860	10.860	12
2023-10-26	10.770	10.770	10.280	10.280	10.280	32
2023-10-25	11.170	11.170	10.470	10.500	10.500	156
2023-10-24	11.870	11.870	11.000	11.000	11.000	828
2023-10-23	11.610	11.830	11.300	11.720	11.720	26
2023-10-20	11.900	11.900	11.670	11.670	11.670	39
2023-10-19	11.890	12.180	11.890	12.120	12.120	239
2023-10-18	12.500	12.940	12.220	12.220	12.220	31
2023-10-17	12.800	12.890	12.800	12.890	12.890	34
2023-10-16	12.380	12.380	11.930	12.280	12.280	45
2023-10-13	12.390	12.390	11.870	11.880	11.880	81
2023-10-12	13.010	13.010	12.460	12.460	12.460	35
2023-10-11	13.390	13.390	12.920	13.000	13.000	199
2023-10-10	13.330	13.820	13.330	13.470	13.470	16
2023-10-09	13.300	13.630	13.230	13.230	13.230	271
2023-10-06	12.760	12.980	12.760	12.980	12.980	7
2023-10-05	13.250	13.250	12.858	12.858	12.858	213
2023-10-04	14.000	14.000	14.000	14.000	14.000	110
2023-10-02	15.320	15.580	15.320	15.558	15.558	639
2023-09-29	15.706	15.729	15.705	15.729	15.729	725
2023-09-28	15.430	15.451	15.350	15.350	15.350	1,807
2023-09-27	15.605	15.605	15.605	15.605	15.605	50
2023-09-25	14.105	14.105	14.105	14.105	14.105	50
2023-09-18	15.655	15.655	15.655	15.655	15.655	5
2023-09-13	15.743	15.743	15.743	15.743	15.743	100
2023-09-12	15.813	15.813	15.813	15.813	15.813	200
2023-09-08	16.765	16.765	16.765	16.765	16.765	57
2023-09-05	17.665	17.665	17.665	17.665	17.665	9
2023-08-29	18.676	18.680	18.676	18.680	18.680	24
2023-08-24	18.990	18.990	18.990	18.990	18.990	2
2023-08-22	18.645	18.645	18.645	18.645	18.645	3
2023-08-21	18.981	18.981	18.981	18.981	18.981	333
2023-08-14	19.945	20.110	19.945	19.970	19.970	400
2023-08-08	20.485	20.485	20.485	20.485	20.485	5
2023-08-04	22.304	22.340	22.304	22.340	22.340	1,395
2023-08-02	22.410	22.410	22.410	22.410	22.410	5
2023-07-31	24.722	24.907	24.722	24.750	24.750	153
2023-07-27	23.016	23.016	22.790	22.790	22.790	173
2023-07-26	27.667	27.900	27.667	27.900	27.900	101
2023-07-24	27.350	27.350	27.165	27.165	27.165	80
2023-07-21	27.565	27.565	26.720	26.720	26.720	325
2023-07-20	27.365	27.850	27.365	27.850	27.850	97
2023-07-19	26.395	26.615	26.175	26.570	26.570	773

← NewerPage 13 of 16 · 921 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.